Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corium Intl (NQ: CORI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2018 12.68 12.68 0 +0.00(+0.00%)
Nov 23, 2018 12.66 12.68 12.64 12.65 598,800 -0.06(-0.47%)
Nov 21, 2018 12.71 12.71 12.71 0 +0.04(+0.32%)
Nov 20, 2018 12.68 12.68 12.64 12.67 427,780 +0.00(+0.00%)
Nov 19, 2018 12.65 12.69 12.65 12.67 221,549 +0.02(+0.16%)
Nov 16, 2018 12.62 12.66 12.62 12.65 439,200 +0.02(+0.16%)
Nov 15, 2018 12.62 12.66 12.62 12.63 344,620 -0.01(-0.08%)
Nov 14, 2018 12.62 12.65 12.62 12.64 188,362 +0.00(+0.00%)
Nov 13, 2018 12.61 12.64 12.61 12.64 204,907 +0.04(+0.32%)
Nov 12, 2018 12.60 12.62 12.59 12.60 516,613 +0.00(+0.00%)
Nov 09, 2018 12.61 12.63 12.60 12.60 493,700 -0.01(-0.08%)
Nov 08, 2018 12.60 12.62 12.59 12.61 370,929 +0.00(+0.00%)
Nov 07, 2018 12.61 12.63 12.59 12.61 589,244 +0.01(+0.08%)
Nov 06, 2018 12.59 12.61 12.59 12.60 441,204 +0.00(+0.00%)
Nov 05, 2018 12.60 12.61 12.58 12.60 433,059 +0.01(+0.08%)
Nov 02, 2018 12.63 12.63 12.58 12.59 608,700 -0.02(-0.16%)
Nov 01, 2018 12.64 12.68 12.58 12.61 691,694 -0.04(-0.32%)
Oct 31, 2018 12.62 12.66 12.60 12.65 533,319 +0.05(+0.40%)
Oct 30, 2018 12.61 12.63 12.58 12.60 562,848 -0.01(-0.08%)
Oct 29, 2018 12.63 12.67 12.57 12.61 503,741 +0.04(+0.32%)
Oct 26, 2018 12.56 12.74 12.55 12.57 767,800 +0.01(+0.08%)
Oct 25, 2018 12.56 12.58 12.54 12.56 1,266,830 +0.00(+0.00%)
Oct 24, 2018 12.58 12.60 12.55 12.56 986,571 -0.03(-0.24%)
Oct 23, 2018 12.56 12.59 12.55 12.59 727,768 +0.03(+0.24%)
Oct 22, 2018 12.55 12.57 12.54 12.56 671,467 +0.03(+0.24%)
Oct 19, 2018 12.56 12.60 12.53 12.53 1,738,500 -0.04(-0.32%)
Oct 18, 2018 12.56 12.58 12.54 12.57 1,513,586 +0.00(+0.00%)
Oct 17, 2018 12.57 12.61 12.56 12.57 887,408 +0.00(+0.00%)
Oct 16, 2018 12.58 12.60 12.55 12.57 3,047,461 -0.01(-0.08%)
Oct 15, 2018 12.62 12.65 12.56 12.58 3,474,801 -0.12(-0.94%)
Oct 12, 2018 12.53 12.79 12.51 12.70 27,677,500 +4.39(+52.83%)
Oct 11, 2018 8.280 8.600 8.140 8.310 1,167,145 -0.02(-0.24%)
Oct 10, 2018 8.790 9.050 8.240 8.330 208,729 -0.47(-5.34%)
Oct 09, 2018 8.930 9.280 8.780 8.800 363,271 -0.15(-1.68%)
Oct 08, 2018 8.980 9.080 8.590 8.950 192,294 -0.06(-0.67%)
Oct 05, 2018 8.950 9.050 8.800 9.010 117,100 +0.04(+0.45%)
Oct 04, 2018 8.970 9.270 8.930 8.970 175,040 -0.01(-0.11%)
Oct 03, 2018 8.890 9.127 8.800 8.980 102,966 +0.12(+1.35%)
Oct 02, 2018 9.260 9.690 8.810 8.860 325,197 -0.43(-4.63%)
Oct 01, 2018 9.520 9.800 9.270 9.290 168,410 -0.22(-2.31%)
Sep 28, 2018 9.600 9.880 9.490 9.510 162,100 -0.08(-0.83%)
Sep 27, 2018 9.250 9.720 9.250 9.590 462,306 +0.35(+3.79%)
Sep 26, 2018 9.320 9.330 8.870 9.240 43,033 -0.11(-1.18%)
Sep 25, 2018 9.380 9.580 9.330 9.350 43,489 +0.00(+0.00%)
Sep 24, 2018 9.370 9.610 9.270 9.350 70,800 -0.05(-0.53%)
Sep 21, 2018 9.030 9.620 9.030 9.400 299,900 +0.36(+3.98%)
Sep 20, 2018 8.940 9.050 8.870 9.040 705,142 +0.12(+1.35%)
Sep 19, 2018 8.930 9.120 8.740 8.920 83,766 -0.01(-0.11%)
Sep 18, 2018 9.190 9.210 8.930 8.930 203,718 -0.27(-2.93%)
Sep 17, 2018 9.480 9.510 9.160 9.200 168,595 -0.25(-2.65%)
Sep 14, 2018 9.410 9.520 9.290 9.450 129,100 +0.04(+0.48%)
Sep 13, 2018 9.450 9.500 9.350 9.405 157,529 -0.06(-0.58%)
Sep 12, 2018 9.450 9.560 9.310 9.460 135,869 +0.00(+0.00%)
Sep 11, 2018 9.300 9.575 9.210 9.460 95,090 +0.14(+1.50%)
Sep 10, 2018 9.580 9.580 9.160 9.320 137,982 -0.23(-2.41%)
Sep 07, 2018 9.540 9.750 9.330 9.550 91,600 -0.04(-0.42%)
Sep 06, 2018 9.780 9.800 9.550 9.590 182,976 -0.20(-2.04%)
Sep 05, 2018 9.900 9.900 9.720 9.790 83,277 -0.10(-1.01%)
Sep 04, 2018 9.770 9.910 9.590 9.890 84,279 +0.13(+1.33%)
Aug 31, 2018 9.760 9.760 9.760 0 -0.02(-0.20%)
Aug 30, 2018 9.760 9.870 9.550 9.780 113,294 +0.02(+0.20%)
Aug 29, 2018 9.480 9.900 9.450 9.760 206,408 +0.27(+2.85%)
Aug 28, 2018 9.450 9.570 9.410 9.490 119,101 +0.03(+0.32%)
Aug 27, 2018 9.540 9.640 9.350 9.460 141,363 -0.05(-0.53%)
Aug 24, 2018 9.010 9.740 9.010 9.510 484,000 +0.49(+5.43%)
Aug 23, 2018 9.100 9.170 8.950 9.020 195,374 -0.11(-1.20%)
Aug 22, 2018 9.180 9.360 9.040 9.130 292,285 -0.04(-0.44%)
Aug 21, 2018 8.950 9.310 8.790 9.170 236,860 +0.28(+3.15%)
Aug 20, 2018 8.930 9.050 8.800 8.890 320,186 -0.04(-0.45%)
Aug 17, 2018 8.590 9.195 8.590 8.930 241,600 +0.24(+2.76%)
Aug 16, 2018 8.820 8.962 8.540 8.690 290,481 -0.12(-1.36%)
Aug 15, 2018 9.200 9.370 8.470 8.810 446,816 -0.45(-4.86%)
Aug 14, 2018 9.180 9.460 9.102 9.260 394,499 -0.02(-0.22%)
Aug 13, 2018 8.530 9.660 8.450 9.280 769,635 +0.63(+7.28%)
Aug 10, 2018 7.410 8.990 7.410 8.650 855,000 +1.44(+19.97%)
Aug 09, 2018 7.440 7.680 7.200 7.210 84,384 -0.24(-3.22%)
Aug 08, 2018 7.530 7.580 7.430 7.450 75,929 -0.08(-1.06%)
Aug 07, 2018 7.530 7.840 7.410 7.530 46,579 +0.05(+0.67%)
Aug 06, 2018 7.460 7.640 7.310 7.480 56,592 +0.00(+0.00%)
Aug 03, 2018 7.620 7.670 7.440 7.480 61,000 -0.17(-2.22%)
Aug 02, 2018 7.390 7.670 7.380 7.650 130,999 +0.24(+3.24%)
Aug 01, 2018 7.390 7.440 7.170 7.410 263,608 +0.00(+0.00%)
Jul 31, 2018 7.340 7.470 7.290 7.410 154,992 +0.11(+1.51%)
Jul 30, 2018 7.400 7.550 7.220 7.300 194,998 -0.10(-1.35%)
Jul 27, 2018 7.610 7.620 7.400 7.400 192,300 -0.17(-2.25%)
Jul 26, 2018 7.710 7.790 7.460 7.570 152,429 -0.14(-1.82%)
Jul 25, 2018 7.700 8.040 7.350 7.710 624,365 +0.07(+0.92%)
Jul 24, 2018 7.850 7.850 7.580 7.640 163,477 -0.18(-2.30%)
Jul 23, 2018 7.850 8.060 7.680 7.820 181,567 -0.07(-0.89%)
Jul 20, 2018 7.940 8.040 7.880 7.890 105,775 -0.07(-0.88%)
Jul 19, 2018 7.970 7.980 7.760 7.960 144,528 -0.02(-0.25%)
Jul 18, 2018 8.100 8.100 7.920 7.980 150,991 -0.11(-1.36%)
Jul 17, 2018 8.010 8.240 7.940 8.090 148,489 +0.07(+0.87%)
Jul 16, 2018 8.000 8.030 7.800 8.020 106,533 +0.01(+0.12%)
Jul 13, 2018 7.950 8.010 7.890 8.010 70,164 +0.05(+0.63%)
Jul 12, 2018 7.990 8.060 7.830 7.960 112,332 +0.02(+0.25%)
Jul 11, 2018 7.920 8.020 7.600 7.940 192,204 +0.24(+3.12%)
Jul 10, 2018 7.880 7.960 7.690 7.700 118,015 -0.19(-2.41%)
Jul 09, 2018 8.030 8.030 7.800 7.890 154,222 -0.10(-1.25%)
Jul 06, 2018 8.190 8.313 7.970 7.990 102,597 -0.15(-1.84%)
Jul 05, 2018 8.250 8.330 8.080 8.140 87,264 -0.10(-1.21%)
Jul 03, 2018 8.240 8.240 8.240 0 +0.12(+1.48%)
Jul 02, 2018 8.000 8.150 7.570 8.120 363,670 +0.11(+1.37%)
Jun 29, 2018 8.240 8.310 7.870 8.010 560,725 -0.20(-2.44%)
Jun 28, 2018 8.470 8.510 8.160 8.210 301,806 -0.23(-2.73%)
Jun 27, 2018 8.850 8.850 8.410 8.440 214,285 -0.45(-5.06%)
Jun 26, 2018 8.840 9.000 8.630 8.890 106,344 +0.06(+0.68%)
Jun 25, 2018 8.900 8.900 8.700 8.830 181,918 -0.07(-0.79%)
Jun 22, 2018 8.900 9.000 8.720 8.900 805,901 +0.07(+0.79%)
Jun 21, 2018 9.220 9.388 8.680 8.830 375,610 -0.33(-3.60%)
Jun 20, 2018 9.300 9.562 9.150 9.160 144,914 -0.07(-0.76%)
Jun 19, 2018 9.310 9.380 9.070 9.230 190,276 -0.11(-1.18%)
Jun 18, 2018 9.190 9.410 8.980 9.340 154,077 +0.05(+0.54%)
Jun 15, 2018 9.650 9.170 9.290 272,533 -0.01(-0.11%)
Jun 14, 2018 9.140 9.335 9.120 9.300 174,390 +0.18(+1.97%)
Jun 13, 2018 9.460 9.520 9.060 9.120 291,697 -0.27(-2.88%)
Jun 12, 2018 8.930 9.580 8.820 9.390 390,842 +0.48(+5.39%)
Jun 11, 2018 8.810 8.980 8.620 8.910 139,365 +0.10(+1.14%)
Jun 08, 2018 8.340 8.850 8.110 8.810 241,457 +0.48(+5.76%)
Jun 07, 2018 8.690 8.800 8.270 8.330 221,292 -0.32(-3.70%)
Jun 06, 2018 8.460 8.690 8.310 8.650 164,009 +0.22(+2.61%)
Jun 05, 2018 8.350 8.500 8.310 8.430 194,456 +0.08(+0.96%)
Jun 04, 2018 8.860 8.910 8.320 8.350 172,067 -0.50(-5.65%)
Jun 01, 2018 8.590 8.870 8.440 8.850 341,323 +0.31(+3.63%)
May 31, 2018 8.240 8.680 8.230 8.540 271,722 +0.29(+3.52%)
May 30, 2018 8.390 8.502 8.190 8.250 276,721 -0.06(-0.72%)
May 29, 2018 8.380 8.450 8.120 8.310 201,537 -0.12(-1.42%)
May 25, 2018 8.430 8.430 8.430 0 -0.08(-0.94%)
May 24, 2018 8.140 8.580 8.100 8.510 435,718 +0.31(+3.78%)
May 23, 2018 8.260 8.450 8.100 8.200 478,513 -0.04(-0.49%)
May 22, 2018 8.500 8.578 8.130 8.240 609,699 -0.27(-3.17%)
May 21, 2018 8.950 8.950 8.370 8.510 304,958 -0.42(-4.70%)
May 18, 2018 9.120 9.200 8.740 8.930 490,285 -0.24(-2.62%)
May 17, 2018 9.500 9.672 9.130 9.170 259,474 -0.30(-3.17%)
May 16, 2018 9.750 9.900 9.390 9.470 261,635 -0.28(-2.87%)
May 15, 2018 8.930 9.790 8.505 9.750 781,813 +0.69(+7.62%)
May 14, 2018 9.240 9.310 8.550 9.060 402,825 -0.13(-1.41%)
May 11, 2018 9.360 9.390 9.070 9.190 260,981 -0.18(-1.92%)
May 10, 2018 9.750 9.750 9.310 9.370 265,721 -0.36(-3.70%)
May 09, 2018 9.550 9.810 9.430 9.730 120,194 +0.20(+2.10%)
May 08, 2018 9.750 9.800 9.350 9.530 471,168 -0.21(-2.16%)
May 07, 2018 9.720 9.880 9.640 9.740 185,700 +0.01(+0.10%)
May 04, 2018 9.710 9.850 9.590 9.730 93,349 -0.03(-0.31%)
May 03, 2018 9.800 9.910 9.480 9.760 197,042 -0.04(-0.41%)
May 02, 2018 9.910 10.10 9.800 9.800 118,084 -0.13(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.